시장 데이터를 불러오는 중
전체 종목
Grayscale Hyperliquid Staking ETF 과거 주가
Grayscale Hyperliquid Staking ETF · HYPG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Hyperliquid Staking ETF · HYPG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,395 | ₩40,623 | ₩39,456 | ₩39,456 | -2.32% | 8.1만 |
| 2026.10.08 | ₩40,476 | ₩40,878 | ₩39,215 | ₩39,818 | -1.62% | 9.4만 |
| 2026.10.07 | ₩42,179 | ₩42,232 | ₩41,321 | ₩41,321 | -2.03% | 3만 |
| 2026.10.06 | ₩44,204 | ₩44,271 | ₩43,305 | ₩43,587 | -1.40% | 6.4만 |
| 2026.10.05 | ₩43,654 | ₩44,727 | ₩43,654 | ₩44,727 | +2.46% | 9.5만 |
| 2026.10.02 | ₩43,252 | ₩43,493 | ₩40,878 | ₩41,186 | -4.78% | 22.4만 |
| 2026.10.01 | ₩42,098 | ₩42,407 | ₩41,267 | ₩41,696 | -0.96% | 4.2만 |
| 2026.09.30 | ₩41,267 | ₩43,212 | ₩40,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,085 |
| +1.98% |
| 5.6만 |
| 2026.09.29 | ₩42,058 | ₩42,058 | ₩40,449 | ₩40,449 | -3.83% | 3.5만 |
|---|
| 2026.09.28 | ₩42,568 | ₩42,621 | ₩41,347 | ₩41,616 | -2.24% | 7만 |
|---|
| 2026.09.25 | ₩44,110 | ₩44,124 | ₩42,943 | ₩43,493 | -1.40% | 5.3만 |
|---|
| 2026.09.24 | ₩43,963 | ₩44,982 | ₩43,440 | ₩44,848 | +2.01% | 3.1만 |
|---|
| 2026.09.23 | ₩45,277 | ₩45,491 | ₩43,574 | ₩44,459 | -1.81% | 7.7만 |
|---|
| 2026.09.22 | ₩45,076 | ₩46,041 | ₩44,593 | ₩45,773 | +1.55% | 10.2만 |
|---|
| 2026.09.21 | ₩45,290 | ₩45,290 | ₩43,869 | ₩44,284 | -2.22% | 11.2만 |
|---|
| 2026.09.18 | ₩43,332 | ₩43,896 | ₩42,916 | ₩43,882 | +1.27% | 9.5만 |
|---|
| 2026.09.17 | ₩38,678 | ₩39,671 | ₩38,477 | ₩39,550 | +2.25% | 12.2만 |
|---|
| 2026.09.16 | ₩37,015 | ₩38,075 | ₩36,600 | ₩37,284 | +0.72% | 9.3만 |
|---|
| 2026.09.15 | ₩37,753 | ₩37,753 | ₩35,715 | ₩36,613 | -3.02% | 13.9만 |
|---|
| 2026.09.14 | ₩37,887 | ₩38,893 | ₩37,673 | ₩38,571 | +1.81% | 6.5만 |
|---|
| 2026.09.11 | ₩38,410 | ₩39,631 | ₩37,927 | ₩38,343 | -0.17% | 6.9만 |
|---|
| 2026.09.10 | ₩38,437 | ₩38,571 | ₩37,458 | ₩37,981 | -1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩41,186 | ₩41,321 | ₩39,872 | ₩40,248 | -2.28% | 5.1만 |
|---|
| 2026.09.08 | ₩39,188 | ₩40,234 | ₩38,813 | ₩39,886 | +1.78% | 12.2만 |
|---|
| 2026.09.04 | ₩40,569 | ₩40,717 | ₩39,658 | ₩40,301 | -0.66% | 8.5만 |
|---|
| 2026.09.03 | ₩39,175 | ₩40,865 | ₩39,148 | ₩40,730 | +3.97% | 12.8만 |
|---|
| 2026.09.02 | ₩38,665 | ₩38,893 | ₩38,263 | ₩38,464 | -0.52% | 2.4만 |
|---|
| 2026.09.01 | ₩39,684 | ₩40,073 | ₩38,276 | ₩39,255 | -1.08% | 11.3만 |
|---|
| 2026.08.31 | ₩38,625 | ₩40,234 | ₩38,290 | ₩39,778 | +2.99% | 9.5만 |
|---|
| 2026.08.28 | ₩39,939 | ₩40,449 | ₩37,284 | ₩37,887 | -5.14% | 19.3만 |
|---|
| 2026.08.27 | ₩39,161 | ₩41,186 | ₩39,027 | ₩40,395 | +3.15% | 29.6만 |
|---|
| 2026.08.26 | ₩38,518 | ₩39,094 | ₩37,834 | ₩38,558 | +0.10% | 9만 |
|---|
| 2026.08.25 | ₩37,525 | ₩39,537 | ₩37,525 | ₩38,853 | +3.54% | 15.8만 |
|---|
| 2026.08.24 | ₩38,209 | ₩38,209 | ₩36,573 | ₩36,881 | -3.47% | 15.5만 |
|---|
| 2026.08.21 | ₩36,559 | ₩36,908 | ₩35,218 | ₩35,594 | -2.64% | 12.5만 |
|---|
| 2026.08.20 | ₩34,052 | ₩35,218 | ₩33,864 | ₩34,508 | +1.34% | 10.4만 |
|---|
| 2026.08.19 | ₩28,151 | ₩34,333 | ₩27,855 | ₩33,247 | +18.10% | 52.8만 |
|---|
| 2026.08.18 | ₩28,177 | ₩28,231 | ₩27,668 | ₩27,976 | -0.71% | 2.3만 |
|---|
| 2026.08.17 | ₩28,137 | ₩28,244 | ₩27,896 | ₩28,016 | -0.43% | 3.9만 |
|---|
| 2026.08.14 | ₩26,648 | ₩26,648 | ₩26,367 | ₩26,367 | -1.06% | 2만 |
|---|
| 2026.08.13 | ₩27,359 | ₩27,668 | ₩27,252 | ₩27,306 | -0.20% | 5.7만 |
|---|
| 2026.08.12 | ₩26,541 | ₩26,944 | ₩26,394 | ₩26,702 | +0.61% | 2.8만 |
|---|
| 2026.08.11 | ₩26,099 | ₩26,139 | ₩25,482 | ₩25,897 | -0.77% | 14.3만 |
|---|
| 2026.08.10 | ₩26,005 | ₩26,447 | ₩25,723 | ₩26,420 | +1.60% | 8.6만 |
|---|
| 2026.08.07 | ₩26,890 | ₩26,890 | ₩25,482 | ₩25,911 | -3.64% | 4.9만 |
|---|
| 2026.08.06 | ₩26,005 | ₩26,742 | ₩25,924 | ₩26,622 | +2.37% | 10.1만 |
|---|
| 2026.08.05 | ₩26,917 | ₩27,507 | ₩26,917 | ₩27,212 | +1.10% | 19.7만 |
|---|
| 2026.08.04 | ₩26,394 | ₩26,461 | ₩26,125 | ₩26,380 | -0.05% | 11만 |
|---|
| 2026.08.03 | ₩25,200 | ₩26,058 | ₩25,146 | ₩25,897 | +2.77% | 20.5만 |
|---|
| 2026.07.31 | ₩26,192 | ₩26,233 | ₩24,771 | ₩24,811 | -5.27% | 12.9만 |
|---|
| 2026.07.30 | ₩25,240 | ₩26,313 | ₩25,240 | ₩26,273 | +4.09% | 3.8만 |
|---|
| 2026.07.29 | ₩26,152 | ₩26,246 | ₩25,240 | ₩25,267 | -3.38% | 1.2만 |
|---|
| 2026.07.28 | ₩25,643 | ₩26,420 | ₩25,549 | ₩26,273 | +2.46% | 5.7만 |
|---|
| 2026.07.27 | ₩28,218 | ₩28,392 | ₩26,756 | ₩27,131 | -3.85% | 2.3만 |
|---|
| 2026.07.24 | ₩27,695 | ₩28,057 | ₩27,520 | ₩27,560 | -0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩28,338 | ₩28,459 | ₩27,373 | ₩27,480 | -3.03% | 2.9만 |
|---|
| 2026.07.22 | ₩27,668 | ₩28,379 | ₩27,292 | ₩28,057 | +1.41% | 15.9만 |
|---|
| 2026.07.21 | ₩29,800 | ₩29,800 | ₩28,526 | ₩28,660 | -3.83% | 5.6만 |
|---|
| 2026.07.20 | ₩29,036 | ₩29,653 | ₩28,888 | ₩29,465 | +1.48% | 4.2만 |
|---|
| 2026.07.17 | ₩28,379 | ₩28,861 | ₩28,083 | ₩28,566 | +0.66% | 5.3만 |
|---|
| 2026.07.16 | ₩31,275 | ₩31,342 | ₩29,371 | ₩29,559 | -5.49% | 6.9만 |
|---|
| 2026.07.15 | ₩32,643 | ₩32,697 | ₩31,758 | ₩31,758 | -2.71% | 4.4만 |
|---|
| 2026.07.14 | ₩30,940 | ₩31,182 | ₩30,578 | ₩30,954 | +0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩30,430 | ₩30,498 | ₩30,015 | ₩30,202 | -0.75% | 5.5만 |
|---|
| 2026.07.10 | ₩32,643 | ₩32,764 | ₩31,852 | ₩31,946 | -2.14% | 5.1만 |
|---|
| 2026.07.09 | ₩31,986 | ₩32,415 | ₩31,731 | ₩31,745 | -0.75% | 3.1만 |
|---|
| 2026.07.08 | ₩32,067 | ₩32,402 | ₩31,691 | ₩31,919 | -0.46% | 11.8만 |
|---|
| 2026.07.07 | ₩33,998 | ₩34,628 | ₩32,938 | ₩33,274 | -2.13% | 20만 |
|---|
| 2026.07.06 | ₩32,670 | ₩34,065 | ₩32,670 | ₩33,971 | +3.98% | 41.5만 |
|---|
| 2026.07.02 | ₩31,074 | ₩31,973 | ₩30,833 | ₩31,463 | +1.25% | 27.1만 |
|---|
| 2026.07.01 | ₩29,948 | ₩30,873 | ₩29,827 | ₩29,921 | -0.09% | 5.6만 |
|---|
| 2026.06.30 | ₩30,913 | ₩31,195 | ₩30,618 | ₩31,047 | +0.43% | 3.2만 |
|---|
| 2026.06.29 | ₩30,390 | ₩31,785 | ₩30,015 | ₩31,731 | +4.41% | 5.5만 |
|---|
| 2026.06.26 | ₩29,290 | ₩30,980 | ₩29,290 | ₩30,806 | +5.17% | 5.5만 |
|---|
| 2026.06.25 | ₩29,451 | ₩30,095 | ₩28,258 | ₩30,042 | +2.00% | 1.9만 |
|---|
| 2026.06.24 | ₩28,875 | ₩28,942 | ₩27,963 | ₩28,754 | -0.42% | 9.8만 |
|---|
| 2026.06.23 | ₩29,907 | ₩30,149 | ₩29,344 | ₩29,478 | -1.43% | 3.3만 |
|---|
| 2026.06.22 | ₩32,710 | ₩32,925 | ₩31,678 | ₩32,000 | -2.17% | 3.5만 |
|---|
| 2026.06.18 | ₩34,078 | ₩34,078 | ₩31,584 | ₩32,415 | -4.88% | 8만 |
|---|
| 2026.06.17 | ₩33,891 | ₩36,318 | ₩33,730 | ₩34,199 | +0.91% | 25.1만 |
|---|
| 2026.06.16 | ₩35,782 | ₩36,211 | ₩34,199 | ₩34,333 | -4.05% | 22.1만 |
|---|
| 2026.06.15 | ₩32,281 | ₩32,979 | ₩31,664 | ₩31,865 | -1.29% | 30.5만 |
|---|
| 2026.06.12 | ₩28,647 | ₩29,559 | ₩28,097 | ₩28,821 | +0.61% | 7만 |
|---|
| 2026.06.11 | ₩26,662 | ₩28,244 | ₩26,622 | ₩27,829 | +4.38% | 5만 |
|---|
| 2026.06.10 | ₩26,742 | ₩27,601 | ₩25,468 | ₩25,589 | -4.31% | 7.2만 |
|---|
| 2026.06.09 | ₩28,902 | ₩29,156 | ₩27,493 | ₩27,748 | -3.99% | 8.2만 |
|---|
| 2026.06.08 | ₩30,484 | ₩31,235 | ₩30,109 | ₩30,216 | -0.88% | 14.4만 |
|---|
| 2026.06.05 | ₩29,639 | ₩29,773 | ₩26,957 | ₩27,869 | -5.97% | 9만 |
|---|
| 2026.06.04 | ₩31,222 | ₩32,697 | ₩31,088 | ₩31,530 | +0.99% | 11.4만 |
|---|
| 2026.06.03 | ₩34,816 | ₩35,943 | ₩34,132 | ₩34,843 | +0.08% | 12.8만 |
|---|